Shaanxi Lighte Optoelectronics Material Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	20.900	20.900	19.840	19.950	19.650	6,974,335
2025-01-21	20.660	21.270	20.340	20.780	20.467	7,178,089
2025-01-20	20.230	20.490	20.060	20.290	19.985	4,751,517
2025-01-17	19.130	20.350	19.100	20.100	19.797	6,021,249
2025-01-16	19.970	20.330	19.340	19.360	19.069	4,867,552
2025-01-15	20.100	20.120	19.520	19.680	19.384	4,040,252
2025-01-14	19.470	20.410	19.220	20.100	19.797	5,876,176
2025-01-13	19.400	19.660	19.030	19.470	19.177	3,460,400
2025-01-10	20.840	20.880	19.430	19.470	19.177	6,907,476
2025-01-09	21.100	21.560	20.600	20.740	20.428	3,701,361
2025-01-08	20.900	21.580	20.300	21.260	20.940	6,197,201
2025-01-07	20.850	21.550	20.660	21.100	20.782	4,457,821
2025-01-06	20.900	21.450	20.710	21.080	20.763	3,413,071
2025-01-03	21.420	21.910	20.720	20.960	20.644	4,228,651
2025-01-02	22.520	22.760	21.210	21.450	21.127	4,826,690
2024-12-31	23.070	23.600	22.520	22.520	22.181	5,634,653
2024-12-30	22.280	23.800	22.200	23.060	22.713	8,035,104
2024-12-27	22.520	23.050	22.130	22.140	21.807	4,151,494
2024-12-26	22.300	22.730	22.210	22.460	22.122	2,156,615
2024-12-25	22.590	22.610	21.630	22.330	21.994	3,659,099
2024-12-24	22.350	22.850	22.230	22.670	22.329	4,810,571
2024-12-23	22.970	23.490	22.310	22.400	22.063	5,090,434
2024-12-20	22.300	23.250	22.210	22.960	22.614	4,885,545
2024-12-19	22.310	22.920	22.160	22.430	22.092	3,528,702
2024-12-18	22.390	22.990	21.830	22.520	22.181	4,422,137
2024-12-17	22.090	23.490	21.210	22.190	21.856	7,364,659
2024-12-16	22.590	22.750	21.690	22.000	21.669	3,533,681
2024-12-13	22.810	23.100	22.440	22.590	22.250	5,479,709
2024-12-12	23.180	23.190	22.640	23.100	22.752	5,953,549
2024-12-11	22.910	23.510	22.750	23.010	22.664	4,394,147
2024-12-10	23.380	23.570	22.680	23.010	22.664	7,442,450
2024-12-09	22.630	22.900	22.230	22.460	22.122	4,981,980
2024-12-06	21.530	22.800	21.530	22.650	22.309	7,090,662
2024-12-05	21.250	22.050	21.060	21.860	21.531	4,456,981
2024-12-04	21.440	21.740	21.120	21.260	20.940	4,813,618
2024-12-03	21.850	21.850	21.270	21.410	21.088	3,454,164
2024-12-02	21.700	22.240	21.310	21.850	21.521	6,056,369
2024-11-29	21.110	22.070	20.880	21.610	21.285	5,648,824
2024-11-28	21.200	21.870	20.780	21.260	20.940	6,813,532
2024-11-27	20.300	21.150	19.520	21.150	20.832	6,862,061
2024-11-26	20.770	21.160	20.240	20.310	20.004	5,107,753
2024-11-25	20.900	20.940	20.280	20.770	20.457	4,229,411
2024-11-22	21.590	22.500	20.650	20.680	20.369	6,938,875
2024-11-21	21.780	21.980	21.240	21.620	21.295	4,413,072
2024-11-20	21.590	21.880	21.100	21.800	21.472	8,246,972
2024-11-19	20.940	21.990	20.920	21.670	21.344	6,776,724
2024-11-18	22.040	22.050	20.520	20.900	20.585	9,004,793
2024-11-15	23.100	23.490	21.870	21.930	21.600	8,643,050
2024-11-14	24.800	24.900	22.660	23.100	22.752	10,947,441
2024-11-13	24.200	25.060	23.800	24.890	24.515	8,667,290
2024-11-12	24.990	25.770	23.990	24.330	23.964	14,619,467
2024-11-11	24.500	25.700	24.500	24.990	24.614	18,722,049
2024-11-08	23.880	24.470	23.330	24.020	23.658	17,070,678
2024-11-07	23.230	23.300	22.060	22.840	22.496	9,675,548
2024-11-06	23.150	24.100	22.670	22.900	22.555	13,645,242
2024-11-05	21.800	23.390	21.770	23.070	22.723	15,928,650
2024-11-04	21.190	22.280	21.110	21.600	21.275	9,526,623
2024-11-01	22.980	23.200	21.420	21.450	21.127	17,215,080
2024-10-31	22.910	23.450	21.500	23.030	22.683	19,586,884
2024-10-30	21.160	24.700	21.160	23.000	22.654	28,630,610

← NewerPage 8 of 19 · 1,113 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1200 CNY
2025-10-16	0.1800 CNY
2025-05-30	0.1300 CNY
2024-09-26	0.1200 CNY
2024-06-14	0.0600 CNY
2023-05-18	0.1000 CNY
2022-06-10	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.